| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,007 |
2,016 |
2,000 |
2,000 |
-0.15% |
26,300 |
| 2025/4/24 |
2,042 |
2,042 |
1,997 |
2,003 |
-1.14% |
59,900 |
| 2025/4/23 |
2,051 |
2,055 |
2,013 |
2,026 |
-0.10% |
34,400 |
| 2025/4/22 |
2,039 |
2,052 |
2,026 |
2,028 |
+0.30% |
21,400 |
| 2025/4/21 |
2,038 |
2,090 |
2,017 |
2,022 |
-0.49% |
33,800 |
| 2025/4/18 |
2,025 |
2,039 |
2,014 |
2,032 |
+1.55% |
26,000 |
| 2025/4/17 |
2,005 |
2,030 |
1,998 |
2,001 |
+0.05% |
25,700 |
| 2025/4/16 |
2,023 |
2,037 |
1,995 |
2,000 |
-1.14% |
42,000 |
| 2025/4/15 |
2,093 |
2,093 |
2,018 |
2,023 |
-2.32% |
57,400 |
| 2025/4/14 |
2,128 |
2,128 |
2,065 |
2,071 |
-2.95% |
33,700 |
| 2025/4/11 |
2,074 |
2,149 |
2,057 |
2,134 |
+0.52% |
40,900 |
| 2025/4/10 |
2,126 |
2,126 |
2,080 |
2,123 |
+4.79% |
33,200 |
| 2025/4/9 |
2,021 |
2,043 |
1,992 |
2,026 |
-0.83% |
44,500 |
| 2025/4/8 |
2,003 |
2,068 |
2,003 |
2,043 |
+3.71% |
45,900 |
| 2025/4/7 |
1,960 |
1,994 |
1,911 |
1,970 |
-4.32% |
57,900 |
| 2025/4/4 |
2,090 |
2,100 |
2,025 |
2,059 |
-2.28% |
63,200 |
| 2025/4/3 |
2,100 |
2,119 |
2,082 |
2,107 |
-0.71% |
30,600 |
| 2025/4/2 |
2,177 |
2,180 |
2,117 |
2,122 |
-2.12% |
23,800 |
| 2025/4/1 |
2,200 |
2,208 |
2,168 |
2,168 |
-1.23% |
20,700 |
| 2025/3/31 |
2,250 |
2,254 |
2,195 |
2,195 |
-2.92% |
36,500 |
| 2025/3/28 |
2,289 |
2,289 |
2,253 |
2,261 |
-1.27% |
34,100 |
| 2025/3/27 |
2,277 |
2,294 |
2,264 |
2,290 |
+0.57% |
30,100 |
| 2025/3/26 |
2,280 |
2,287 |
2,252 |
2,277 |
+0.49% |
24,100 |
| 2025/3/25 |
2,250 |
2,270 |
2,250 |
2,266 |
+0.35% |
15,600 |
| 2025/3/24 |
2,296 |
2,307 |
2,252 |
2,258 |
-1.66% |
28,200 |
| 2025/3/21 |
2,251 |
2,298 |
2,251 |
2,296 |
+1.77% |
47,200 |
| 2025/3/19 |
2,258 |
2,263 |
2,247 |
2,256 |
+0.18% |
13,600 |
| 2025/3/18 |
2,246 |
2,281 |
2,246 |
2,252 |
+0.63% |
28,700 |
| 2025/3/17 |
2,255 |
2,265 |
2,238 |
2,238 |
-0.40% |
19,800 |
| 2025/3/14 |
2,225 |
2,254 |
2,214 |
2,247 |
+0.85% |
22,000 |
| 2025/3/13 |
2,211 |
2,242 |
2,211 |
2,228 |
+0.32% |
20,500 |
| 2025/3/12 |
2,203 |
2,228 |
2,195 |
2,221 |
+0.91% |
19,900 |
| 2025/3/11 |
2,197 |
2,215 |
2,184 |
2,201 |
-0.54% |
26,300 |
| 2025/3/10 |
2,230 |
2,240 |
2,202 |
2,213 |
-0.76% |
19,500 |
| 2025/3/7 |
2,255 |
2,256 |
2,219 |
2,230 |
-1.28% |
23,600 |
| 2025/3/6 |
2,239 |
2,259 |
2,233 |
2,259 |
+1.12% |
29,100 |
| 2025/3/5 |
2,230 |
2,268 |
2,220 |
2,234 |
+0.95% |
48,000 |
| 2025/3/4 |
2,217 |
2,228 |
2,202 |
2,213 |
-0.27% |
27,000 |
| 2025/3/3 |
2,188 |
2,219 |
2,181 |
2,219 |
+1.42% |
32,100 |
| 2025/2/28 |
2,189 |
2,211 |
2,173 |
2,188 |
-0.23% |
55,100 |
| 2025/2/27 |
2,122 |
2,197 |
2,100 |
2,193 |
+1.57% |
115,000 |
| 2025/2/26 |
2,125 |
2,163 |
2,122 |
2,159 |
+1.60% |
195,900 |
| 2025/2/25 |
2,099 |
2,131 |
2,099 |
2,125 |
+0.33% |
114,500 |
| 2025/2/21 |
2,100 |
2,122 |
2,091 |
2,118 |
+0.43% |
56,500 |
| 2025/2/20 |
2,179 |
2,179 |
2,109 |
2,109 |
-3.39% |
74,900 |
| 2025/2/19 |
2,163 |
2,195 |
2,162 |
2,183 |
+0.83% |
31,400 |
| 2025/2/18 |
2,164 |
2,178 |
2,154 |
2,165 |
+0.05% |
26,000 |
| 2025/2/17 |
2,176 |
2,181 |
2,154 |
2,164 |
-0.73% |
40,200 |
| 2025/2/14 |
2,239 |
2,239 |
2,180 |
2,180 |
-2.59% |
55,300 |
| 2025/2/13 |
2,228 |
2,238 |
2,204 |
2,238 |
+0.45% |
32,000 |
| 2025/2/12 |
2,230 |
2,233 |
2,211 |
2,228 |
+0.13% |
28,100 |
| 2025/2/10 |
2,228 |
2,244 |
2,225 |
2,225 |
-0.13% |
19,700 |
| 2025/2/7 |
2,251 |
2,260 |
2,226 |
2,228 |
-0.89% |
24,600 |
| 2025/2/6 |
2,245 |
2,265 |
2,236 |
2,248 |
+0.13% |
22,200 |
| 2025/2/5 |
2,248 |
2,264 |
2,238 |
2,245 |
+0.58% |
23,100 |
| 2025/2/4 |
2,251 |
2,264 |
2,230 |
2,232 |
-0.04% |
20,700 |
| 2025/2/3 |
2,230 |
2,248 |
2,220 |
2,233 |
-0.76% |
37,900 |
| 2025/1/31 |
2,258 |
2,270 |
2,231 |
2,250 |
-0.88% |
28,700 |
| 2025/1/30 |
2,245 |
2,285 |
2,233 |
2,270 |
+1.11% |
48,600 |
| 2025/1/29 |
2,250 |
2,261 |
2,220 |
2,245 |
+0.18% |
32,600 |
| 2025/1/28 |
2,221 |
2,249 |
2,201 |
2,241 |
+0.95% |
34,500 |
| 2025/1/27 |
2,205 |
2,237 |
2,205 |
2,220 |
+1.60% |
36,800 |
| 2025/1/24 |
2,162 |
2,203 |
2,161 |
2,185 |
+0.92% |
32,500 |
| 2025/1/23 |
2,175 |
2,175 |
2,161 |
2,165 |
-0.46% |
19,700 |
| 2025/1/22 |
2,191 |
2,198 |
2,174 |
2,175 |
-0.23% |
15,900 |
| 2025/1/21 |
2,156 |
2,188 |
2,156 |
2,180 |
+0.88% |
15,700 |
| 2025/1/20 |
2,163 |
2,170 |
2,152 |
2,161 |
-0.09% |
20,600 |
| 2025/1/17 |
2,189 |
2,197 |
2,157 |
2,163 |
-1.19% |
23,300 |
| 2025/1/16 |
2,178 |
2,194 |
2,161 |
2,189 |
+0.83% |
35,100 |
| 2025/1/15 |
2,150 |
2,172 |
2,140 |
2,171 |
+0.14% |
46,400 |
| 2025/1/14 |
2,093 |
2,168 |
2,065 |
2,168 |
+4.68% |
114,600 |
| 2025/1/10 |
2,099 |
2,099 |
2,063 |
2,071 |
-0.67% |
41,500 |
| 2025/1/9 |
2,091 |
2,106 |
2,084 |
2,085 |
+0.05% |
36,000 |
| 2025/1/8 |
2,079 |
2,090 |
2,061 |
2,084 |
+0.24% |
47,700 |
| 2025/1/7 |
2,090 |
2,094 |
2,066 |
2,079 |
+0.73% |
33,400 |
| 2025/1/6 |
2,107 |
2,107 |
2,064 |
2,064 |
-0.91% |
54,100 |
| 2024/12/30 |
2,082 |
2,102 |
2,076 |
2,083 |
+0.05% |
32,700 |
| 2024/12/27 |
2,081 |
2,091 |
2,067 |
2,082 |
+0.58% |
41,100 |
| 2024/12/26 |
2,060 |
2,075 |
2,050 |
2,070 |
+0.53% |
36,700 |
| 2024/12/25 |
2,050 |
2,062 |
2,042 |
2,059 |
+0.73% |
31,300 |
| 2024/12/24 |
2,098 |
2,101 |
2,043 |
2,044 |
-2.34% |
62,700 |
| 2024/12/23 |
2,111 |
2,124 |
2,085 |
2,093 |
+0.14% |
46,700 |
| 2024/12/20 |
2,177 |
2,193 |
2,090 |
2,090 |
-3.91% |
99,300 |
| 2024/12/19 |
2,130 |
2,193 |
2,130 |
2,175 |
+0.28% |
32,100 |
| 2024/12/18 |
2,172 |
2,197 |
2,161 |
2,169 |
+0.28% |
23,600 |
| 2024/12/17 |
2,160 |
2,174 |
2,123 |
2,163 |
-0.05% |
54,000 |
| 2024/12/16 |
2,160 |
2,184 |
2,152 |
2,164 |
-0.55% |
31,400 |
| 2024/12/13 |
2,128 |
2,180 |
2,126 |
2,176 |
+1.40% |
42,400 |
| 2024/12/12 |
2,145 |
2,153 |
2,130 |
2,146 |
+0.61% |
32,000 |
| 2024/12/11 |
2,128 |
2,144 |
2,127 |
2,133 |
+0.33% |
24,400 |
| 2024/12/10 |
2,130 |
2,130 |
2,114 |
2,126 |
-0.09% |
26,800 |
| 2024/12/9 |
2,138 |
2,138 |
2,112 |
2,128 |
-0.05% |
31,500 |
| 2024/12/6 |
2,100 |
2,135 |
2,085 |
2,129 |
+1.77% |
42,800 |
| 2024/12/5 |
2,096 |
2,117 |
2,080 |
2,092 |
+0.10% |
40,700 |
| 2024/12/4 |
2,040 |
2,093 |
2,040 |
2,090 |
+1.46% |
30,800 |
| 2024/12/3 |
2,034 |
2,065 |
2,029 |
2,060 |
+1.58% |
44,000 |
| 2024/12/2 |
2,050 |
2,050 |
2,022 |
2,028 |
-0.64% |
29,600 |
| 2024/11/29 |
2,032 |
2,049 |
2,025 |
2,041 |
+0.74% |
16,400 |
| 2024/11/28 |
2,023 |
2,032 |
2,014 |
2,026 |
+0.25% |
22,500 |
| 2024/11/27 |
2,061 |
2,061 |
2,008 |
2,021 |
-1.32% |
37,200 |
| 2024/11/26 |
2,060 |
2,060 |
2,041 |
2,048 |
-0.24% |
17,100 |
| 2024/11/25 |
2,050 |
2,066 |
2,039 |
2,053 |
+1.13% |
31,100 |
| 2024/11/22 |
2,039 |
2,045 |
2,024 |
2,030 |
-0.44% |
16,900 |
| 2024/11/21 |
2,077 |
2,077 |
2,038 |
2,039 |
-1.02% |
28,300 |
| 2024/11/20 |
2,089 |
2,095 |
2,048 |
2,060 |
-1.39% |
26,500 |
| 2024/11/19 |
2,090 |
2,114 |
2,089 |
2,089 |
+0.00% |
18,400 |
| 2024/11/18 |
2,090 |
2,108 |
2,089 |
2,089 |
+0.43% |
22,700 |
| 2024/11/15 |
2,100 |
2,106 |
2,080 |
2,080 |
-0.53% |
25,700 |
| 2024/11/14 |
2,108 |
2,110 |
2,091 |
2,091 |
-0.67% |
19,400 |
| 2024/11/13 |
2,110 |
2,121 |
2,089 |
2,105 |
+0.00% |
27,900 |
| 2024/11/12 |
2,108 |
2,131 |
2,105 |
2,105 |
-0.28% |
24,400 |
| 2024/11/11 |
2,088 |
2,112 |
2,081 |
2,111 |
+1.10% |
21,300 |
| 2024/11/8 |
2,080 |
2,106 |
2,079 |
2,088 |
+0.38% |
25,000 |
| 2024/11/7 |
2,064 |
2,093 |
2,060 |
2,080 |
+1.41% |
44,900 |
| 2024/11/6 |
2,064 |
2,075 |
2,051 |
2,051 |
-1.20% |
38,900 |
| 2024/11/5 |
2,092 |
2,092 |
2,055 |
2,076 |
+0.24% |
22,100 |
| 2024/11/1 |
2,070 |
2,099 |
2,058 |
2,071 |
-0.81% |
38,500 |
| 2024/10/31 |
2,128 |
2,136 |
2,081 |
2,088 |
-1.69% |
45,400 |
| 2024/10/30 |
2,117 |
2,157 |
2,117 |
2,124 |
+0.19% |
238,200 |
| 2024/10/29 |
2,110 |
2,128 |
2,110 |
2,120 |
+0.47% |
16,300 |
| 2024/10/28 |
2,078 |
2,121 |
2,078 |
2,110 |
+2.13% |
25,200 |
| 2024/10/25 |
2,080 |
2,080 |
2,051 |
2,066 |
+0.29% |
23,200 |
| 2024/10/24 |
2,067 |
2,075 |
2,053 |
2,060 |
-0.63% |
43,400 |
|
